Guangzhou Shiyuan Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 79.150 | 79.600 | 76.510 | 77.610 | 69.840 | 2,159,800 |
| 2021-11-08 | 80.310 | 80.510 | 77.610 | 78.960 | 71.055 | 2,464,004 |
| 2021-11-05 | 81.500 | 82.000 | 78.400 | 80.250 | 72.216 | 3,018,586 |
| 2021-11-04 | 84.310 | 86.700 | 80.820 | 81.400 | 73.250 | 4,139,903 |
| 2021-11-03 | 82.510 | 86.840 | 82.500 | 84.310 | 75.869 | 5,112,351 |
| 2021-11-02 | 78.960 | 82.840 | 77.060 | 82.070 | 73.853 | 4,602,465 |
| 2021-11-01 | 76.170 | 81.500 | 76.170 | 77.900 | 70.101 | 4,472,700 |
| 2021-10-29 | 74.880 | 76.460 | 72.100 | 76.000 | 68.391 | 3,457,920 |
| 2021-10-28 | 72.000 | 76.360 | 71.560 | 73.000 | 65.691 | 3,537,572 |
| 2021-10-27 | 75.680 | 75.680 | 71.000 | 71.560 | 64.396 | 1,794,716 |
| 2021-10-26 | 75.680 | 76.330 | 74.000 | 75.510 | 67.950 | 914,344 |
| 2021-10-25 | 76.960 | 77.170 | 75.210 | 75.700 | 68.121 | 799,128 |
| 2021-10-22 | 75.520 | 77.000 | 75.200 | 76.790 | 69.102 | 742,707 |
| 2021-10-21 | 77.140 | 77.140 | 75.370 | 75.600 | 68.031 | 605,097 |
| 2021-10-20 | 77.570 | 77.770 | 74.960 | 76.900 | 69.201 | 1,008,660 |
| 2021-10-19 | 76.010 | 77.690 | 75.620 | 77.570 | 69.804 | 939,928 |
| 2021-10-18 | 76.160 | 77.250 | 74.420 | 76.050 | 68.436 | 1,312,074 |
| 2021-10-15 | 78.320 | 78.970 | 75.600 | 76.400 | 68.751 | 1,609,451 |
| 2021-10-14 | 77.290 | 79.000 | 77.290 | 78.220 | 70.389 | 680,178 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.5000 CNY |
| 2026-04-30 | 0.7200 CNY |
| 2025-06-13 | 0.6800 CNY |
| 2024-05-29 | 0.8500 CNY |
| 2023-06-07 | 1.0500 CNY |
| 2022-05-24 | 0.9000 CNY |
| 2021-06-03 | 1.0000 CNY |
| 2020-06-02 | 0.7500 CNY |
| 2019-05-10 | 0.5410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.